Unitech Computer Co., Ltd. (TPE:2414)
Taiwan
· Delayed Price · Currency is TWD 40.90
+0.25 (0.62%)
Mar 10, 2026, 1:30 PM CST
Unitech Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.55 | 42.10 | 41.50 | 42.10 | 42.10 | 0.84% | 109,753 |
| Mar 5, 2026 | 41.35 | 42.10 | 41.35 | 41.75 | 41.75 | 1.33% | 164,170 |
| Mar 4, 2026 | 41.70 | 41.70 | 41.05 | 41.20 | 41.20 | -1.90% | 296,921 |
| Mar 3, 2026 | 42.10 | 42.25 | 41.85 | 42.00 | 42.00 | -0.47% | 271,084 |
| Mar 2, 2026 | 43.10 | 43.10 | 42.00 | 42.20 | 42.20 | -2.09% | 251,833 |
| Feb 26, 2026 | 42.80 | 43.10 | 42.55 | 43.10 | 43.10 | 0.94% | 261,475 |
| Feb 25, 2026 | 42.70 | 42.70 | 42.20 | 42.70 | 42.70 | 0.35% | 199,932 |
| Feb 24, 2026 | 42.25 | 42.60 | 42.25 | 42.55 | 42.55 | 0.83% | 179,261 |
| Feb 23, 2026 | 42.00 | 42.20 | 41.90 | 42.20 | 42.20 | 0.96% | 303,621 |
| Feb 11, 2026 | 42.45 | 42.50 | 41.55 | 41.80 | 41.80 | -0.12% | 234,288 |
| Feb 10, 2026 | 42.00 | 42.50 | 41.60 | 41.85 | 41.85 | 2.83% | 319,361 |
| Feb 9, 2026 | 40.80 | 40.80 | 40.50 | 40.70 | 40.70 | 0.12% | 43,864 |
| Feb 6, 2026 | 40.55 | 40.80 | 40.30 | 40.65 | 40.65 | - | 76,774 |
| Feb 5, 2026 | 40.70 | 40.80 | 40.50 | 40.65 | 40.65 | -0.12% | 66,120 |
| Feb 4, 2026 | 40.90 | 40.90 | 40.60 | 40.70 | 40.70 | 0.25% | 49,322 |
| Feb 3, 2026 | 40.50 | 40.75 | 40.50 | 40.60 | 40.60 | 0.37% | 94,626 |
| Feb 2, 2026 | 40.65 | 40.65 | 40.40 | 40.45 | 40.45 | -0.98% | 119,486 |
| Jan 30, 2026 | 41.05 | 41.05 | 40.75 | 40.85 | 40.85 | -0.37% | 126,461 |
| Jan 29, 2026 | 41.10 | 41.15 | 40.80 | 41.00 | 41.00 | -0.24% | 74,583 |
| Jan 28, 2026 | 41.30 | 41.30 | 40.90 | 41.10 | 41.10 | 0.24% | 70,787 |
| Jan 27, 2026 | 41.00 | 41.15 | 40.85 | 41.00 | 41.00 | 0.37% | 93,787 |
| Jan 26, 2026 | 41.15 | 41.35 | 40.70 | 40.85 | 40.85 | -0.73% | 229,059 |
| Jan 23, 2026 | 41.15 | 41.40 | 41.05 | 41.15 | 41.15 | 0.49% | 95,714 |
| Jan 22, 2026 | 40.75 | 41.30 | 40.70 | 40.95 | 40.95 | 0.61% | 140,591 |
| Jan 21, 2026 | 40.80 | 40.85 | 40.60 | 40.70 | 40.70 | -0.49% | 95,631 |
| Jan 20, 2026 | 41.10 | 41.10 | 40.85 | 40.90 | 40.90 | -0.24% | 113,537 |
| Jan 19, 2026 | 41.20 | 41.20 | 40.90 | 41.00 | 41.00 | -0.49% | 160,842 |
| Jan 16, 2026 | 41.30 | 41.30 | 41.00 | 41.20 | 41.20 | 0.24% | 81,457 |
| Jan 15, 2026 | 41.25 | 41.30 | 40.90 | 41.10 | 41.10 | -0.24% | 42,155 |
| Jan 14, 2026 | 41.35 | 41.50 | 41.10 | 41.20 | 41.20 | - | 89,370 |
| Jan 13, 2026 | 41.00 | 41.25 | 40.85 | 41.20 | 41.20 | 0.73% | 117,228 |
| Jan 12, 2026 | 41.25 | 41.25 | 40.90 | 40.90 | 40.90 | 0.25% | 114,493 |
| Jan 9, 2026 | 40.55 | 41.00 | 40.45 | 40.80 | 40.80 | 0.62% | 82,256 |
| Jan 8, 2026 | 40.60 | 40.60 | 40.40 | 40.55 | 40.55 | -0.12% | 98,670 |
| Jan 7, 2026 | 40.55 | 40.65 | 40.45 | 40.60 | 40.60 | 0.12% | 107,908 |
| Jan 6, 2026 | 40.50 | 40.70 | 40.40 | 40.55 | 40.55 | 0.25% | 106,368 |
| Jan 5, 2026 | 40.70 | 40.70 | 40.30 | 40.45 | 40.45 | -0.49% | 103,573 |
| Jan 2, 2026 | 40.95 | 40.95 | 39.80 | 40.65 | 40.65 | -0.61% | 124,555 |
| Dec 31, 2025 | 40.90 | 41.05 | 40.85 | 40.90 | 40.90 | - | 65,775 |
| Dec 30, 2025 | 41.05 | 41.05 | 40.85 | 40.90 | 40.90 | -0.37% | 43,406 |
| Dec 29, 2025 | 41.10 | 41.10 | 41.00 | 41.05 | 41.05 | -0.12% | 68,283 |
| Dec 26, 2025 | 41.05 | 41.25 | 40.85 | 41.10 | 41.10 | 0.12% | 53,159 |
| Dec 24, 2025 | 41.30 | 41.30 | 41.05 | 41.05 | 41.05 | -0.48% | 37,156 |
| Dec 23, 2025 | 41.35 | 41.35 | 41.00 | 41.25 | 41.25 | -0.12% | 63,530 |
| Dec 22, 2025 | 41.25 | 41.60 | 41.20 | 41.30 | 41.30 | 0.12% | 87,667 |
| Dec 19, 2025 | 41.25 | 41.50 | 41.15 | 41.25 | 41.25 | 0.24% | 77,474 |
| Dec 18, 2025 | 40.90 | 41.20 | 40.05 | 41.15 | 41.15 | 0.37% | 242,527 |
| Dec 17, 2025 | 41.00 | 41.25 | 40.85 | 41.00 | 41.00 | 0.24% | 86,065 |
| Dec 16, 2025 | 41.00 | 41.05 | 40.80 | 40.90 | 40.90 | -0.37% | 114,240 |
| Dec 15, 2025 | 41.20 | 41.20 | 41.05 | 41.05 | 41.05 | -0.48% | 71,282 |
| Dec 12, 2025 | 41.75 | 41.75 | 41.20 | 41.25 | 41.25 | 0.36% | 54,252 |
| Dec 11, 2025 | 41.15 | 41.20 | 40.90 | 41.10 | 41.10 | -0.48% | 103,624 |
| Dec 10, 2025 | 41.45 | 41.55 | 41.20 | 41.30 | 41.30 | -0.36% | 51,801 |
| Dec 9, 2025 | 41.70 | 41.85 | 41.10 | 41.45 | 41.45 | 0.97% | 224,011 |
| Dec 8, 2025 | 41.00 | 41.25 | 41.00 | 41.05 | 41.05 | 0.37% | 44,335 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | -0.24% | 68,668 |
| Dec 4, 2025 | 41.35 | 41.60 | 40.95 | 41.00 | 41.00 | -1.09% | 150,897 |
| Dec 3, 2025 | 41.25 | 41.50 | 41.25 | 41.45 | 41.45 | 0.24% | 24,264 |
| Dec 2, 2025 | 41.25 | 41.50 | 41.25 | 41.35 | 41.35 | 0.24% | 37,856 |
| Dec 1, 2025 | 41.40 | 41.50 | 41.20 | 41.25 | 41.25 | -0.36% | 34,329 |
| Nov 28, 2025 | 41.20 | 41.55 | 41.20 | 41.40 | 41.40 | 0.49% | 51,628 |
| Nov 27, 2025 | 41.00 | 41.40 | 41.00 | 41.20 | 41.20 | -0.36% | 54,801 |
| Nov 26, 2025 | 40.95 | 41.35 | 40.75 | 41.35 | 41.35 | 0.98% | 105,751 |
| Nov 25, 2025 | 41.00 | 41.00 | 40.85 | 40.95 | 40.95 | - | 23,116 |
| Nov 24, 2025 | 40.55 | 41.00 | 40.55 | 40.95 | 40.95 | 0.99% | 94,807 |
| Nov 21, 2025 | 40.50 | 40.55 | 40.30 | 40.55 | 40.55 | -0.12% | 105,696 |
| Nov 20, 2025 | 40.85 | 40.85 | 40.50 | 40.60 | 40.60 | 0.87% | 25,244 |
| Nov 19, 2025 | 40.20 | 40.55 | 40.15 | 40.25 | 40.25 | -0.12% | 81,236 |
| Nov 18, 2025 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -1.23% | 330,652 |
| Nov 17, 2025 | 41.10 | 41.40 | 40.80 | 40.80 | 40.80 | -1.33% | 194,424 |
| Nov 14, 2025 | 41.00 | 41.60 | 41.00 | 41.35 | 41.35 | -0.12% | 109,389 |
| Nov 13, 2025 | 41.25 | 41.60 | 41.15 | 41.40 | 41.40 | 0.36% | 140,405 |
| Nov 12, 2025 | 41.25 | 41.55 | 41.15 | 41.25 | 41.25 | 1.48% | 135,824 |
| Nov 11, 2025 | 41.15 | 41.25 | 40.60 | 40.65 | 40.65 | -1.81% | 323,777 |
| Nov 10, 2025 | 41.35 | 41.75 | 41.20 | 41.40 | 41.40 | -0.24% | 108,893 |
| Nov 7, 2025 | 41.70 | 41.75 | 41.35 | 41.50 | 41.50 | -0.84% | 180,460 |
| Nov 6, 2025 | 42.25 | 42.25 | 41.35 | 41.85 | 41.85 | 1.33% | 100,224 |
| Nov 5, 2025 | 41.30 | 41.50 | 41.05 | 41.30 | 41.30 | -0.36% | 105,730 |
| Nov 4, 2025 | 41.65 | 41.90 | 41.30 | 41.45 | 41.45 | -0.36% | 95,716 |
| Nov 3, 2025 | 41.60 | 41.90 | 41.15 | 41.60 | 41.60 | - | 364,052 |
| Oct 31, 2025 | 41.70 | 41.80 | 41.55 | 41.60 | 41.60 | -0.12% | 119,443 |
| Oct 30, 2025 | 41.80 | 41.90 | 41.60 | 41.65 | 41.65 | -0.36% | 126,973 |
| Oct 29, 2025 | 41.95 | 42.10 | 41.70 | 41.80 | 41.80 | -0.24% | 244,219 |
| Oct 28, 2025 | 42.00 | 42.10 | 41.85 | 41.90 | 41.90 | -0.48% | 114,935 |
| Oct 27, 2025 | 42.40 | 42.40 | 41.85 | 42.10 | 42.10 | -0.59% | 253,605 |
| Oct 23, 2025 | 42.40 | 42.50 | 42.35 | 42.35 | 42.35 | -0.59% | 153,475 |
| Oct 22, 2025 | 42.40 | 42.70 | 42.35 | 42.60 | 42.60 | 0.47% | 114,990 |
| Oct 21, 2025 | 42.40 | 42.55 | 42.25 | 42.40 | 42.40 | 0.12% | 255,874 |
| Oct 20, 2025 | 42.40 | 42.50 | 42.30 | 42.35 | 42.35 | -0.12% | 72,938 |
| Oct 17, 2025 | 42.75 | 42.75 | 42.35 | 42.40 | 42.40 | -0.12% | 94,457 |
| Oct 16, 2025 | 42.45 | 42.95 | 42.25 | 42.45 | 42.45 | - | 151,228 |
| Oct 15, 2025 | 42.35 | 42.85 | 42.25 | 42.45 | 42.45 | 0.24% | 65,515 |
| Oct 14, 2025 | 42.70 | 43.00 | 42.20 | 42.35 | 42.35 | -0.82% | 227,918 |
| Oct 13, 2025 | 42.85 | 42.85 | 42.25 | 42.70 | 42.70 | -1.04% | 247,273 |
| Oct 9, 2025 | 43.35 | 43.35 | 42.85 | 43.15 | 43.15 | -0.35% | 173,438 |
| Oct 8, 2025 | 43.30 | 43.50 | 43.30 | 43.30 | 43.30 | -0.46% | 91,661 |
| Oct 7, 2025 | 43.20 | 43.85 | 43.10 | 43.50 | 43.50 | 0.69% | 213,937 |
| Oct 3, 2025 | 43.20 | 43.30 | 43.00 | 43.20 | 43.20 | - | 97,461 |
| Oct 2, 2025 | 43.00 | 43.30 | 43.00 | 43.20 | 43.20 | 0.47% | 102,267 |
| Oct 1, 2025 | 43.60 | 43.60 | 42.95 | 43.00 | 43.00 | -0.81% | 101,828 |